14.00
-0.01(-0.07%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
October 21, 2025 | 13.95 | 14 | 14 | 14.32 | 13.74 | 673,988 |
October 20, 2025 | 13.04 | 14.01 | 14.01 | 14.33 | 12.97 | 1.3M |
October 17, 2025 | 13.05 | 12.96 | 12.96 | 13.41 | 12.56 | 778,172 |
October 16, 2025 | 13.4 | 13.31 | 13.31 | 13.84 | 13.21 | 1.01M |
October 15, 2025 | 12.46 | 13.45 | 13.45 | 13.85 | 12.26 | 1.97M |
October 14, 2025 | 12.17 | 12.5 | 12.5 | 12.77 | 11.49 | 1.64M |
October 13, 2025 | 11.77 | 12.53 | 12.53 | 12.57 | 11.63 | 1.01M |
October 10, 2025 | 11.8 | 11.82 | 11.82 | 12.32 | 11.27 | 1.47M |
October 09, 2025 | 11.04 | 11.64 | 11.64 | 12.54 | 10.99 | 2.24M |
October 08, 2025 | 10.82 | 11.05 | 11.05 | 11.4 | 10.64 | 898,376 |
October 07, 2025 | 11.51 | 10.84 | 10.84 | 11.61 | 10.33 | 1.56M |
October 06, 2025 | 12.6 | 11.61 | 11.61 | 12.98 | 10.87 | 2.32M |
October 03, 2025 | 11.99 | 12.21 | 12.21 | 12.4 | 11.94 | 1.02M |
October 02, 2025 | 12.24 | 11.82 | 11.82 | 12.44 | 11.74 | 830,700 |
October 01, 2025 | 11.88 | 12.29 | 12.29 | 12.49 | 11.78 | 1.09M |
September 30, 2025 | 11.44 | 11.77 | 11.77 | 12.09 | 11.26 | 1.96M |
September 29, 2025 | 11.95 | 11.33 | 11.33 | 11.95 | 11.23 | 853,226 |
September 26, 2025 | 11.69 | 11.78 | 11.78 | 11.95 | 11.31 | 807,342 |
September 25, 2025 | 11.86 | 11.66 | 11.66 | 12 | 11.49 | 1.1M |
September 24, 2025 | 11.92 | 11.71 | 11.71 | 12.05 | 11.35 | 1.15M |
September 23, 2025 | 11.79 | 11.9 | 11.9 | 12.6 | 11.74 | 1.35M |
September 22, 2025 | 11.15 | 11.74 | 11.74 | 11.8 | 11 | 586,600 |
September 19, 2025 | 11.73 | 11.21 | 11.21 | 11.95 | 11.11 | 1.44M |
September 18, 2025 | 11.26 | 11.75 | 11.75 | 11.9 | 11.03 | 1.08M |
September 17, 2025 | 10.96 | 11 | 11 | 11.45 | 10.94 | 882,950 |
September 16, 2025 | 11.44 | 10.98 | 10.98 | 11.63 | 10.84 | 895,943 |
September 15, 2025 | 11.9 | 11.48 | 11.48 | 11.98 | 11.31 | 570,885 |
September 12, 2025 | 12.19 | 11.84 | 11.84 | 12.2 | 11.51 | 775,502 |
September 11, 2025 | 12.23 | 12.06 | 12.06 | 12.33 | 11.88 | 881,100 |
September 10, 2025 | 12.82 | 12.32 | 12.32 | 13 | 12.2 | 1.45M |
September 09, 2025 | 12.42 | 12.89 | 12.89 | 12.96 | 12.23 | 1.1M |
September 08, 2025 | 12.29 | 12.43 | 12.43 | 12.59 | 11.89 | 1.03M |
September 05, 2025 | 12.09 | 12.34 | 12.34 | 12.91 | 12.01 | 1.21M |
September 04, 2025 | 11.98 | 12 | 12 | 12.03 | 11.25 | 1.66M |
September 03, 2025 | 11.79 | 11.88 | 11.88 | 12.07 | 11.62 | 1.82M |
September 02, 2025 | 11.93 | 11.85 | 11.85 | 12.27 | 11.5 | 1.19M |
August 29, 2025 | 12.46 | 12.18 | 12.18 | 12.46 | 11.78 | 601,073 |
August 28, 2025 | 12.43 | 12.36 | 12.36 | 12.55 | 12.15 | 619,808 |
August 27, 2025 | 12.83 | 12.44 | 12.44 | 12.96 | 12.01 | 952,876 |
August 26, 2025 | 11.5 | 12.58 | 12.58 | 12.67 | 11.42 | 1.57M |
August 25, 2025 | 11.98 | 11.57 | 11.57 | 11.99 | 11.5 | 1.02M |
August 22, 2025 | 11 | 11.91 | 11.91 | 12.16 | 10.96 | 2M |
August 21, 2025 | 10.69 | 10.95 | 10.95 | 11.2 | 10.52 | 1.09M |
August 20, 2025 | 10.38 | 10.63 | 10.63 | 10.79 | 10.13 | 915,200 |
August 19, 2025 | 10.05 | 10.38 | 10.38 | 10.4 | 9.82 | 863,998 |
August 18, 2025 | 10.44 | 10.1 | 10.1 | 10.5 | 10.07 | 689,758 |
August 15, 2025 | 10.56 | 10.24 | 10.24 | 10.85 | 10.14 | 845,200 |
August 14, 2025 | 10.35 | 10.47 | 10.47 | 11 | 10.35 | 884,400 |
August 13, 2025 | 10.59 | 10.48 | 10.48 | 11.19 | 10.39 | 1.18M |
August 12, 2025 | 10.36 | 10.38 | 10.38 | 10.76 | 10.08 | 1.05M |
August 11, 2025 | 9.63 | 10.28 | 10.28 | 10.47 | 9.53 | 1.58M |
August 08, 2025 | 9.59 | 9.74 | 9.74 | 9.98 | 9.34 | 1.37M |
August 07, 2025 | 9.21 | 9.4 | 9.4 | 10.09 | 9.15 | 2.2M |
August 06, 2025 | 8.44 | 8.68 | 8.68 | 8.72 | 8.03 | 1.75M |
August 05, 2025 | 8.69 | 8.38 | 8.38 | 8.71 | 8.33 | 536,670 |
August 04, 2025 | 8.37 | 8.64 | 8.64 | 8.78 | 8.3 | 769,026 |
August 01, 2025 | 8.4 | 8.35 | 8.35 | 8.49 | 8.18 | 489,941 |
July 31, 2025 | 8.63 | 8.54 | 8.54 | 9.23 | 8.49 | 670,165 |
July 30, 2025 | 8.62 | 8.71 | 8.71 | 9.13 | 8.57 | 888,809 |
July 29, 2025 | 8.8 | 8.62 | 8.62 | 8.97 | 8.59 | 816,072 |